NIFTY 50 25,600 CE traded across 23 sessions from 28 Jan 2025 to 27 Feb 2025, with a life-high of ₹20.7 and a low of ₹0.05. Final close ₹0.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jan 2025 | ₹12.15 | ₹15.95 | ₹11.9 | ₹13.2 | 22,275 | 25,425 |
| 29 Jan 2025 | ₹13.4 | ₹15.35 | ₹12.2 | ₹12.55 | 46,500 | 26,775 |
| 30 Jan 2025 | ₹12.5 | ₹20.7 | ₹8.75 | ₹11.9 | 73,650 | 31,275 |
| 31 Jan 2025 | ₹14 | ₹18.15 | ₹9.7 | ₹11.35 | 1,07,850 | 44,025 |
| 1 Feb 2025 | ₹19 | ₹19 | ₹6.1 | ₹7.6 | 5,40,825 | 1,53,225 |
| 3 Feb 2025 | ₹7.15 | ₹7.35 | ₹4.65 | ₹6.2 | 1,02,750 | 1,52,100 |
| 4 Feb 2025 | ₹6 | ₹7.45 | ₹5.15 | ₹5.35 | 3,16,050 | 1,54,725 |
| 5 Feb 2025 | ₹5.65 | ₹7.4 | ₹4.8 | ₹6.15 | 1,44,075 | 1,62,450 |
| 6 Feb 2025 | ₹6.15 | ₹6.75 | ₹5.1 | ₹5.15 | 1,04,100 | 1,51,875 |
| 7 Feb 2025 | ₹5.55 | ₹5.85 | ₹4.1 | ₹5.1 | 98,625 | 1,50,975 |
| 10 Feb 2025 | ₹4.8 | ₹4.8 | ₹3.75 | ₹3.8 | 26,175 | 1,50,000 |
| 11 Feb 2025 | ₹3.55 | ₹4.5 | ₹3.05 | ₹3.7 | 90,675 | 1,28,025 |
| 12 Feb 2025 | ₹3.95 | ₹4 | ₹3.15 | ₹3.25 | 30,000 | 1,29,825 |
| 13 Feb 2025 | ₹3.4 | ₹3.4 | ₹2.45 | ₹2.45 | 21,450 | 1,25,250 |
| 14 Feb 2025 | ₹2.65 | ₹2.9 | ₹2 | ₹2 | 46,050 | 1,25,850 |
| 17 Feb 2025 | ₹2 | ₹2.2 | ₹1.7 | ₹1.7 | 31,425 | 1,24,350 |
| 18 Feb 2025 | ₹1.7 | ₹1.9 | ₹1.5 | ₹1.65 | 60,000 | 1,38,075 |
| 19 Feb 2025 | ₹1.4 | ₹1.55 | ₹1.25 | ₹1.4 | 56,850 | 1,45,800 |
| 20 Feb 2025 | ₹1.6 | ₹1.8 | ₹0.9 | ₹0.95 | 5,30,700 | 1,35,825 |
| 21 Feb 2025 | ₹1.1 | ₹1.9 | ₹0.75 | ₹0.75 | 6,40,125 | 1,41,675 |
| 24 Feb 2025 | ₹0.85 | ₹2.45 | ₹0.7 | ₹0.75 | 11,39,700 | 1,09,950 |
| 25 Feb 2025 | ₹1 | ₹1 | ₹0.3 | ₹0.3 | 4,86,375 | 75,975 |
| 27 Feb 2025 | ₹0.35 | ₹0.7 | ₹0.05 | ₹0.7 | 3,05,925 | 95,475 |